Strategic Minerals Plc (AIM:SML)
London · Delayed Price · Currency is GBP · Price in GBX 1.500
+0.080 (5.63%)
Oct 31, 2025, 5:29 PM GMT+1
Strategic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.40 | 1.55 | 1.35 | 1.50 | 1.50 | 5.63% | 29,451,370 |
| Oct 30, 2025 | 1.55 | 1.65 | 1.35 | 1.42 | 1.42 | -2.07% | 85,048,545 |
| Oct 29, 2025 | 1.20 | 1.60 | 1.15 | 1.45 | 1.45 | 20.83% | 157,654,125 |
| Oct 28, 2025 | 1.05 | 1.25 | 1.05 | 1.20 | 1.20 | 15.38% | 59,538,864 |
| Oct 27, 2025 | 1.00 | 1.15 | 0.95 | 1.04 | 1.04 | 4.00% | 58,636,249 |
| Oct 24, 2025 | 0.95 | 1.10 | 0.85 | 1.00 | 1.00 | 16.28% | 63,835,310 |
| Oct 23, 2025 | 0.80 | 0.95 | 0.70 | 0.86 | 0.86 | 14.67% | 45,006,030 |
| Oct 22, 2025 | 0.85 | 0.95 | 0.75 | 0.75 | 0.75 | -18.48% | 43,019,050 |
| Oct 21, 2025 | 0.93 | 1.00 | 0.80 | 0.92 | 0.92 | -5.15% | 71,688,760 |
| Oct 20, 2025 | 0.94 | 1.15 | 0.90 | 0.97 | 0.97 | 10.86% | 114,674,213 |
| Oct 17, 2025 | 0.88 | 1.00 | 0.80 | 0.88 | 0.88 | -8.85% | 37,422,817 |
| Oct 16, 2025 | 1.02 | 1.10 | 0.75 | 0.96 | 0.96 | -4.00% | 155,479,764 |
| Oct 15, 2025 | 1.05 | 1.30 | 0.95 | 1.00 | 1.00 | -4.76% | 204,944,729 |
| Oct 14, 2025 | 0.75 | 1.10 | 0.70 | 1.05 | 1.05 | 32.91% | 225,903,148 |
| Oct 13, 2025 | 0.50 | 0.90 | 0.45 | 0.79 | 0.79 | 66.32% | 303,514,485 |
| Oct 10, 2025 | 0.48 | 0.50 | 0.43 | 0.48 | 0.48 | 3.26% | 24,217,319 |
| Oct 9, 2025 | 0.43 | 0.50 | 0.40 | 0.46 | 0.46 | 8.24% | 37,962,765 |
| Oct 8, 2025 | 0.40 | 0.45 | 0.38 | 0.43 | 0.43 | 6.25% | 15,879,244 |
| Oct 7, 2025 | 0.38 | 0.42 | 0.36 | 0.40 | 0.40 | 6.67% | 11,944,603 |
| Oct 6, 2025 | 0.42 | 0.43 | 0.36 | 0.38 | 0.38 | -9.64% | 8,499,546 |
| Oct 3, 2025 | 0.42 | 0.43 | 0.39 | 0.42 | 0.42 | - | 4,333,276 |
| Oct 2, 2025 | 0.38 | 0.45 | 0.37 | 0.42 | 0.42 | 10.67% | 11,350,116 |
| Oct 1, 2025 | 0.38 | 0.40 | 0.36 | 0.38 | 0.38 | - | 5,862,114 |
| Sep 30, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | -3.85% | 11,338,821 |
| Sep 29, 2025 | 0.38 | 0.40 | 0.35 | 0.39 | 0.39 | 4.00% | 21,983,265 |
| Sep 26, 2025 | 0.38 | 0.40 | 0.35 | 0.38 | 0.38 | -1.32% | 4,917,053 |
| Sep 25, 2025 | 0.38 | 0.40 | 0.36 | 0.38 | 0.38 | -0.52% | 8,360,978 |
| Sep 24, 2025 | 0.37 | 0.39 | 0.35 | 0.38 | 0.38 | 4.66% | 14,058,222 |
| Sep 23, 2025 | 0.36 | 0.38 | 0.34 | 0.37 | 0.37 | 2.82% | 6,887,442 |
| Sep 22, 2025 | 0.35 | 0.37 | 0.32 | 0.36 | 0.36 | 2.90% | 19,987,268 |
| Sep 19, 2025 | 0.36 | 0.38 | 0.33 | 0.35 | 0.35 | 0.88% | 10,455,018 |
| Sep 18, 2025 | 0.33 | 0.37 | 0.32 | 0.34 | 0.34 | 3.64% | 20,711,325 |
| Sep 17, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 4.76% | 15,311,804 |
| Sep 16, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 6,033,282 |
| Sep 15, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 5,585,129 |
| Sep 12, 2025 | 0.33 | 0.35 | 0.30 | 0.32 | 0.32 | -4.55% | 14,206,490 |
| Sep 11, 2025 | 0.33 | 0.35 | 0.31 | 0.33 | 0.33 | - | 7,298,984 |
| Sep 10, 2025 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | - | 10,140,523 |
| Sep 9, 2025 | 0.35 | 0.37 | 0.32 | 0.33 | 0.33 | -5.71% | 18,948,039 |
| Sep 8, 2025 | 0.36 | 0.37 | 0.33 | 0.35 | 0.35 | -1.41% | 19,155,115 |
| Sep 5, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | - | 2,909,615 |
| Sep 4, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | - | 5,155,318 |
| Sep 3, 2025 | 0.34 | 0.37 | 0.33 | 0.36 | 0.36 | 5.97% | 17,551,964 |
| Sep 2, 2025 | 0.32 | 0.35 | 0.30 | 0.34 | 0.34 | 4.69% | 19,623,998 |
| Sep 1, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | - | 9,450,863 |
| Aug 29, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 14,116,923 |
| Aug 28, 2025 | 0.31 | 0.34 | 0.30 | 0.32 | 0.32 | 1.59% | 17,215,190 |
| Aug 27, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | - | 400,702 |
| Aug 26, 2025 | 0.29 | 0.33 | 0.27 | 0.32 | 0.32 | 10.53% | 19,897,590 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 10,497,839 |